Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1981-11-12 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 1989
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 1989-12-29 | $5.88 | $5.88 | 188,500 | — | — |
| 1989-12-28 | $6.13 | $6.13 | 113,500 | — | — |
| 1989-12-27 | $5.88 | $5.88 | 99,000 | — | — |
| 1989-12-26 | $5.88 | $5.88 | 66,100 | — | — |
| 1989-12-22 | $6.13 | $6.13 | 167,700 | — | — |
| 1989-12-21 | $6.25 | $6.25 | 199,600 | — | — |
| 1989-12-20 | $5.75 | $5.75 | 161,600 | — | — |
| 1989-12-19 | $5.75 | $5.75 | 258,700 | — | — |
| 1989-12-18 | $5.75 | $5.75 | 148,700 | — | — |
| 1989-12-15 | $6.25 | $6.25 | 79,900 | — | — |
| 1989-12-14 | $6.25 | $6.25 | 122,500 | — | — |
| 1989-12-13 | $6.00 | $6.00 | 218,300 | — | — |
| 1989-12-12 | $6.50 | $6.50 | 88,700 | — | — |
| 1989-12-11 | $6.50 | $6.50 | 98,700 | — | — |
| 1989-12-08 | $6.88 | $6.88 | 38,100 | — | — |
| 1989-12-07 | $6.88 | $6.88 | 69,700 | — | — |
| 1989-12-06 | $6.88 | $6.88 | 64,500 | — | — |
| 1989-12-05 | $6.88 | $6.88 | 46,100 | — | — |
| 1989-12-04 | $7.38 | $7.38 | 71,800 | — | — |
| 1989-12-01 | $7.13 | $7.13 | 155,100 | — | — |
| 1989-11-30 | $6.63 | $6.63 | 93,200 | — | — |
| 1989-11-29 | $6.63 | $6.63 | 101,600 | — | — |
| 1989-11-28 | $7.00 | $7.00 | 39,200 | — | — |
| 1989-11-27 | $7.13 | $7.13 | 43,000 | — | — |
| 1989-11-24 | $7.00 | $7.00 | 33,100 | — | — |
| 1989-11-22 | $6.88 | $6.88 | 59,200 | — | — |
| 1989-11-21 | $7.13 | $7.13 | 142,200 | — | — |
| 1989-11-20 | $7.25 | $7.25 | 57,600 | — | — |
| 1989-11-17 | $7.50 | $7.50 | 64,600 | — | — |
| 1989-11-16 | $7.88 | $7.88 | 53,100 | — | — |
| 1989-11-15 | $8.00 | $8.00 | 62,700 | — | — |
| 1989-11-14 | $8.13 | $8.13 | 80,600 | — | — |
| 1989-11-13 | $8.25 | $8.25 | 144,500 | — | — |
| 1989-11-10 | $7.88 | $7.88 | 75,800 | — | — |
| 1989-11-09 | $7.88 | $7.88 | 54,200 | — | — |
| 1989-11-08 | $8.13 | $8.13 | 83,100 | — | — |
| 1989-11-07 | $8.00 | $8.00 | 142,000 | — | — |
| 1989-11-06 | $7.88 | $7.88 | 57,600 | — | — |
| 1989-11-03 | $7.88 | $7.88 | 155,400 | — | — |
| 1989-11-02 | $7.25 | $7.25 | 125,400 | — | — |
| 1989-11-01 | $7.25 | $7.25 | 80,500 | — | — |
| 1989-10-31 | $7.00 | $7.00 | 114,000 | — | — |
| 1989-10-30 | $6.88 | $6.88 | 24,000 | — | — |
| 1989-10-27 | $6.88 | $6.88 | 80,100 | — | — |
| 1989-10-26 | $7.00 | $7.00 | 74,500 | — | — |
| 1989-10-25 | $7.13 | $7.13 | 77,600 | — | — |
| 1989-10-24 | $6.88 | $6.88 | 104,200 | — | — |
| 1989-10-23 | $7.13 | $7.13 | 41,500 | — | — |
| 1989-10-20 | $7.38 | $7.38 | 46,300 | — | — |
| 1989-10-19 | $7.50 | $7.50 | 57,900 | — | — |
| 1989-10-18 | $7.25 | $7.25 | 95,500 | — | — |
| 1989-10-17 | $7.00 | $7.00 | 75,200 | — | — |
| 1989-10-16 | $6.88 | $6.88 | 272,900 | — | — |
| 1989-10-13 | $7.00 | $7.00 | 99,600 | — | — |
| 1989-10-12 | $7.63 | $7.62 | 232,900 | — | — |
| 1989-10-11 | $7.75 | $7.75 | 155,800 | — | — |
| 1989-10-10 | $7.88 | $7.88 | 105,400 | — | — |
| 1989-10-09 | $8.00 | $8.00 | 14,500 | — | — |
| 1989-10-06 | $7.88 | $7.88 | 87,200 | — | — |
| 1989-10-05 | $7.88 | $7.88 | 68,300 | — | — |
| 1989-10-04 | $8.00 | $8.00 | 91,000 | — | — |
| 1989-10-03 | $8.00 | $8.00 | 149,000 | — | — |
| 1989-10-02 | $7.88 | $7.88 | 55,100 | — | — |
| 1989-09-29 | $7.75 | $7.75 | 125,300 | — | — |
| 1989-09-28 | $8.00 | $8.00 | 86,200 | — | — |
| 1989-09-27 | $8.00 | $8.00 | 38,100 | — | — |
| 1989-09-26 | $8.00 | $8.00 | 47,900 | — | — |
| 1989-09-25 | $7.88 | $7.88 | 138,600 | — | — |
| 1989-09-22 | $7.88 | $7.88 | 23,800 | — | — |
| 1989-09-21 | $7.88 | $7.88 | 17,400 | — | — |
| 1989-09-20 | $8.13 | $8.13 | 70,900 | — | — |
| 1989-09-19 | $8.25 | $8.25 | 130,600 | — | — |
| 1989-09-18 | $8.38 | $8.38 | 125,900 | — | — |
| 1989-09-15 | $8.00 | $8.00 | 155,500 | — | — |
| 1989-09-14 | $7.75 | $7.75 | 134,000 | — | — |
| 1989-09-13 | $7.75 | $7.75 | 78,600 | — | — |
| 1989-09-12 | $7.88 | $7.88 | 111,600 | — | — |
| 1989-09-11 | $8.00 | $8.00 | 45,500 | — | — |
| 1989-09-08 | $8.13 | $8.13 | 52,100 | — | — |
| 1989-09-07 | $7.88 | $7.88 | 64,500 | — | — |
| 1989-09-06 | $8.00 | $8.00 | 190,700 | — | — |
| 1989-09-05 | $8.00 | $8.00 | 69,900 | — | — |
| 1989-09-01 | $8.00 | $8.00 | 88,500 | — | — |
| 1989-08-31 | $8.00 | $8.00 | 109,900 | — | — |
| 1989-08-30 | $7.88 | $7.88 | 110,300 | — | — |
| 1989-08-29 | $8.00 | $8.00 | 71,800 | — | — |
| 1989-08-28 | $8.13 | $8.13 | 350,400 | — | — |
| 1989-08-25 | $8.13 | $8.13 | 68,800 | — | — |
| 1989-08-24 | $8.00 | $8.00 | 84,800 | — | — |
| 1989-08-23 | $8.25 | $8.25 | 202,400 | — | — |
| 1989-08-22 | $8.63 | $8.63 | 242,300 | — | — |
| 1989-08-21 | $7.75 | $7.75 | 175,600 | — | — |
| 1989-08-18 | $8.00 | $8.00 | 68,200 | — | — |
| 1989-08-17 | $8.13 | $8.13 | 80,800 | — | — |
| 1989-08-16 | $8.13 | $8.13 | 173,600 | — | — |
| 1989-08-15 | $8.50 | $8.50 | 65,500 | — | — |
| 1989-08-14 | $8.25 | $8.25 | 71,300 | — | — |
| 1989-08-11 | $8.50 | $8.50 | 181,400 | — | — |
| 1989-08-10 | $8.50 | $8.50 | 270,800 | — | — |
| 1989-08-09 | $8.63 | $8.63 | 75,100 | — | — |
| 1989-08-08 | $8.88 | $8.88 | 40,300 | — | — |
| 1989-08-07 | $9.00 | $9.00 | 96,700 | — | — |
| 1989-08-04 | $8.88 | $8.88 | 223,400 | — | — |
| 1989-08-03 | $8.75 | $8.75 | 189,700 | — | — |
| 1989-08-02 | $9.50 | $9.50 | 137,300 | — | — |
| 1989-08-01 | $9.50 | $9.50 | 620,700 | — | — |
| 1989-07-31 | $9.63 | $9.62 | 55,200 | — | — |
| 1989-07-28 | $9.50 | $9.50 | 105,000 | — | — |
| 1989-07-27 | $10.00 | $10.00 | 169,200 | — | — |
| 1989-07-26 | $9.88 | $9.88 | 89,600 | — | — |
| 1989-07-25 | $9.25 | $9.25 | 103,400 | — | — |
| 1989-07-24 | $9.63 | $9.62 | 111,400 | — | — |
| 1989-07-21 | $9.75 | $9.75 | 153,900 | — | — |
| 1989-07-20 | $9.38 | $9.38 | 110,100 | — | — |
| 1989-07-19 | $9.88 | $9.88 | 269,600 | — | — |
| 1989-07-18 | $9.63 | $9.62 | 117,000 | — | — |
| 1989-07-17 | $9.25 | $9.25 | 185,300 | — | — |
| 1989-07-14 | $9.25 | $9.25 | 237,400 | — | — |
| 1989-07-13 | $8.38 | $8.38 | 96,500 | — | — |
| 1989-07-12 | $8.00 | $8.00 | 44,600 | — | — |
| 1989-07-11 | $8.38 | $8.38 | 37,900 | — | — |
| 1989-07-10 | $8.38 | $8.38 | 31,900 | — | — |
| 1989-07-07 | $8.25 | $8.25 | 90,300 | — | — |
| 1989-07-06 | $8.13 | $8.13 | 49,600 | — | — |
| 1989-07-05 | $8.00 | $8.00 | 35,500 | — | — |
| 1989-07-03 | $8.00 | $8.00 | 10,800 | — | — |
| 1989-06-30 | $8.13 | $8.13 | 77,800 | — | — |
| 1989-06-29 | $8.00 | $8.00 | 139,600 | — | — |
| 1989-06-28 | $8.25 | $8.25 | 55,100 | — | — |
| 1989-06-27 | $8.38 | $8.38 | 57,400 | — | — |
| 1989-06-26 | $8.50 | $8.50 | 52,400 | — | — |
| 1989-06-23 | $8.50 | $8.50 | 115,000 | — | — |
| 1989-06-22 | $8.38 | $8.38 | 135,400 | — | — |
| 1989-06-21 | $8.00 | $8.00 | 250,000 | — | — |
| 1989-06-20 | $8.13 | $8.13 | 159,800 | — | — |
| 1989-06-19 | $8.50 | $8.50 | 53,500 | — | — |
| 1989-06-16 | $8.50 | $8.50 | 125,400 | — | — |
| 1989-06-15 | $8.88 | $8.88 | 79,500 | — | — |
| 1989-06-14 | $9.00 | $9.00 | 75,400 | — | — |
| 1989-06-13 | $8.88 | $8.88 | 83,900 | — | — |
| 1989-06-12 | $9.00 | $9.00 | 62,700 | — | — |
| 1989-06-09 | $9.13 | $9.13 | 185,300 | — | — |
| 1989-06-08 | $9.25 | $9.25 | 105,200 | — | — |
| 1989-06-07 | $9.25 | $9.25 | 98,900 | — | — |
| 1989-06-06 | $9.38 | $9.38 | 113,500 | — | — |
| 1989-06-05 | $9.25 | $9.25 | 66,200 | — | — |
| 1989-06-02 | $9.50 | $9.50 | 125,900 | — | — |
| 1989-06-01 | $10.00 | $10.00 | 491,000 | — | — |
| 1989-05-31 | $9.25 | $9.25 | 75,500 | — | — |
| 1989-05-30 | $9.75 | $9.75 | 166,200 | — | — |
| 1989-05-26 | $9.38 | $9.38 | 167,500 | — | — |
| 1989-05-25 | $8.75 | $8.75 | 169,600 | — | — |
| 1989-05-24 | $9.13 | $9.13 | 153,100 | — | — |
| 1989-05-23 | $9.38 | $9.38 | 105,000 | — | — |
| 1989-05-22 | $9.63 | $9.62 | 52,700 | — | — |
| 1989-05-19 | $9.63 | $9.62 | 59,000 | — | — |
| 1989-05-18 | $9.63 | $9.62 | 75,100 | — | — |
| 1989-05-17 | $9.88 | $9.88 | 99,300 | — | — |
| 1989-05-16 | $9.50 | $9.50 | 166,200 | — | — |
| 1989-05-15 | $9.75 | $9.75 | 71,300 | — | — |
| 1989-05-12 | $9.88 | $9.88 | 153,800 | — | — |
| 1989-05-11 | $9.50 | $9.50 | 43,400 | — | — |
| 1989-05-10 | $9.38 | $9.38 | 59,500 | — | — |
| 1989-05-09 | $9.50 | $9.50 | 84,600 | — | — |
| 1989-05-08 | $9.75 | $9.75 | 44,900 | — | — |
| 1989-05-05 | $9.63 | $9.62 | 39,000 | — | — |
| 1989-05-04 | $9.50 | $9.50 | 122,900 | — | — |
| 1989-05-03 | $9.75 | $9.75 | 50,700 | — | — |
| 1989-05-02 | $9.75 | $9.75 | 72,400 | — | — |
| 1989-05-01 | $10.00 | $10.00 | 128,400 | — | — |
| 1989-04-28 | $10.13 | $10.13 | 28,700 | — | — |
| 1989-04-27 | $10.00 | $10.00 | 161,200 | — | — |
| 1989-04-26 | $9.88 | $9.88 | 21,600 | — | — |
| 1989-04-25 | $9.63 | $9.62 | 78,800 | — | — |
| 1989-04-24 | $9.88 | $9.88 | 28,800 | — | — |
| 1989-04-21 | $9.88 | $9.88 | 121,800 | — | — |
| 1989-04-20 | $9.75 | $9.75 | 156,900 | — | — |
| 1989-04-19 | $9.13 | $9.13 | 161,800 | — | — |
| 1989-04-18 | $9.88 | $9.88 | 29,000 | — | — |
| 1989-04-17 | $9.63 | $9.62 | 115,300 | — | — |
| 1989-04-14 | $9.88 | $9.88 | 67,100 | — | — |
| 1989-04-13 | $9.75 | $9.75 | 74,400 | — | — |
| 1989-04-12 | $10.25 | $10.25 | 219,100 | — | — |
| 1989-04-11 | $10.63 | $10.63 | 163,000 | — | — |
| 1989-04-10 | $10.88 | $10.88 | 238,400 | — | — |
| 1989-04-07 | $10.75 | $10.75 | 116,100 | — | — |
| 1989-04-06 | $10.38 | $10.38 | 131,900 | — | — |
| 1989-04-05 | $10.25 | $10.25 | 169,400 | — | — |
| 1989-04-04 | $9.25 | $9.25 | 150,400 | — | — |
| 1989-04-03 | $9.13 | $9.13 | 111,100 | — | — |
| 1989-03-31 | $9.25 | $9.25 | 97,500 | — | — |
| 1989-03-30 | $9.63 | $9.62 | 56,000 | — | — |
| 1989-03-29 | $9.75 | $9.75 | 72,200 | — | — |
| 1989-03-28 | $9.88 | $9.88 | 49,600 | — | — |
| 1989-03-27 | $9.63 | $9.62 | 24,700 | — | — |
| 1989-03-23 | $9.75 | $9.75 | 31,400 | — | — |
| 1989-03-22 | $9.88 | $9.88 | 21,400 | — | — |
| 1989-03-21 | $9.75 | $9.75 | 60,100 | — | — |
| 1989-03-20 | $9.75 | $9.75 | 49,600 | — | — |
| 1989-03-17 | $10.00 | $10.00 | 96,500 | — | — |
| 1989-03-16 | $10.25 | $10.25 | 78,900 | — | — |
| 1989-03-15 | $10.50 | $10.50 | 128,100 | — | — |
| 1989-03-14 | $10.00 | $10.00 | 285,300 | — | — |
| 1989-03-13 | $10.00 | $10.00 | 92,100 | — | — |
| 1989-03-10 | $10.13 | $10.13 | 47,800 | — | — |
| 1989-03-09 | $10.25 | $10.25 | 74,800 | — | — |
| 1989-03-08 | $10.38 | $10.38 | 64,900 | — | — |
| 1989-03-07 | $10.63 | $10.63 | 59,800 | — | — |
| 1989-03-06 | $10.75 | $10.75 | 87,700 | — | — |
| 1989-03-03 | $10.63 | $10.63 | 80,600 | — | — |
| 1989-03-02 | $10.63 | $10.63 | 200,700 | — | — |
| 1989-03-01 | $10.13 | $10.13 | 231,200 | — | — |
| 1989-02-28 | $10.13 | $10.13 | 58,500 | — | — |
| 1989-02-27 | $10.00 | $10.00 | 43,700 | — | — |
| 1989-02-24 | $10.00 | $10.00 | 55,800 | — | — |
| 1989-02-23 | $9.88 | $9.88 | 83,400 | — | — |
| 1989-02-22 | $10.00 | $10.00 | 44,200 | — | — |
| 1989-02-21 | $10.38 | $10.38 | 61,400 | — | — |
| 1989-02-17 | $10.75 | $10.75 | 65,500 | — | — |
| 1989-02-16 | $10.75 | $10.75 | 34,800 | — | — |
| 1989-02-15 | $10.50 | $10.50 | 93,800 | — | — |
| 1989-02-14 | $10.50 | $10.50 | 93,200 | — | — |
| 1989-02-13 | $10.38 | $10.38 | 36,900 | — | — |
| 1989-02-10 | $10.38 | $10.38 | 95,400 | — | — |
| 1989-02-09 | $10.38 | $10.38 | 90,400 | — | — |
| 1989-02-08 | $10.50 | $10.50 | 37,500 | — | — |
| 1989-02-07 | $10.88 | $10.88 | 119,600 | — | — |
| 1989-02-06 | $10.50 | $10.50 | 58,700 | — | — |
| 1989-02-03 | $10.63 | $10.63 | 274,500 | — | — |
| 1989-02-02 | $10.75 | $10.75 | 122,300 | — | — |
| 1989-02-01 | $10.63 | $10.63 | 134,800 | — | — |
| 1989-01-31 | $10.13 | $10.13 | 41,900 | — | — |
| 1989-01-30 | $10.13 | $10.13 | 50,500 | — | — |
| 1989-01-27 | $10.13 | $10.13 | 103,900 | — | — |
| 1989-01-26 | $10.38 | $10.38 | 230,500 | — | — |
| 1989-01-25 | $10.50 | $10.50 | 277,900 | — | — |
| 1989-01-24 | $10.00 | $10.00 | 113,700 | — | — |
| 1989-01-23 | $10.38 | $10.38 | 239,300 | — | — |
| 1989-01-20 | $10.13 | $10.13 | 550,100 | — | — |
| 1989-01-19 | $9.00 | $9.00 | 103,500 | — | — |
| 1989-01-18 | $9.00 | $9.00 | 96,800 | — | — |
| 1989-01-17 | $8.88 | $8.88 | 101,400 | — | — |
| 1989-01-16 | $9.00 | $9.00 | 42,200 | — | — |
| 1989-01-13 | $9.25 | $9.25 | 89,200 | — | — |
| 1989-01-12 | $9.13 | $9.13 | 57,100 | — | — |
| 1989-01-11 | $9.25 | $9.25 | 81,600 | — | — |
| 1989-01-10 | $9.38 | $9.38 | 50,300 | — | — |
| 1989-01-09 | $9.25 | $9.25 | 56,600 | — | — |
| 1989-01-06 | $9.75 | $9.75 | 220,400 | — | — |
| 1989-01-05 | $9.50 | $9.50 | 224,300 | — | — |
| 1989-01-04 | $8.63 | $8.63 | 35,700 | — | — |
| 1989-01-03 | $8.63 | $8.63 | 85,900 | — | — |